Breaking News

MACOM Technology Solutions Holdings Inc (MTSI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

137.67 +0.38 +0.28%

25/07 - Closed. Currency in USD

After Hours

136.97

-0.71

-0.52%

22:45:13 - Real-time Data

Type: Equity

Market: United States

Volume: 328,895
Bid/Ask: 0.00 / 0.00
Day's Range: 135.71 - 137.90

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

MACOM Tech Option Chain

Get free option data for MTSI. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for MACOM Tech options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jul 26, 2025 20:37 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	80.7	84.6	0	55.00	0.15	0%	0	1.8	0
MTSI Call 55.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolMTSI\|20250815\|55.00C Delta0.9607 Imp Vol2.7299 Bid80.7 Gamma0.001 Theoretical84.6 Ask84.6 Theta-0.1924 Intrinsic Value82.67 Volume0 Vega0.0274 Time Value-82.67 Open Interest0 Rho0.0261 Delta / Theta-4.9929 MTSI Put 55.00 Exp: Aug 15, 2025 Last: 0.15 Chg.: 0% SymbolMTSI\|20250815\|55.00P Delta-0.0256 Imp Vol2.3446 Bid0 Gamma0.0008 Theoretical0.9 Ask1.8 Theta-0.112 Intrinsic Value-82.67 Volume0 Vega0.0192 Time Value82.82 Open Interest5 Rho-0.0023 Delta / Theta0.2282
0	0%	75.6	79.6	0	60.00	0	0%	0	2.15	0
MTSI Call 60.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolMTSI\|20250815\|60.00C Delta0.957 Imp Vol2.4973 Bid75.6 Gamma0.0011 Theoretical79.6 Ask79.6 Theta-0.19 Intrinsic Value77.67 Volume0 Vega0.0294 Time Value-77.67 Open Interest0 Rho0.0286 Delta / Theta-5.0376 MTSI Put 60.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolMTSI\|20250815\|60.00P Delta-0.0315 Imp Vol2.2248 Bid0 Gamma0.001 Theoretical1.08 Ask2.15 Theta-0.1264 Intrinsic Value-77.67 Volume0 Vega0.0228 Time Value77.67 Open Interest0 Rho-0.0028 Delta / Theta0.2492
0	0%	70.9	74.6	0	65.00	0	0%	0	1.8	0
MTSI Call 65.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolMTSI\|20250815\|65.00C Delta0.9531 Imp Vol2.2844 Bid70.9 Gamma0.0013 Theoretical74.6 Ask74.6 Theta-0.1872 Intrinsic Value72.67 Volume0 Vega0.0316 Time Value-72.67 Open Interest0 Rho0.031 Delta / Theta-5.0914 MTSI Put 65.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolMTSI\|20250815\|65.00P Delta-0.0308 Imp Vol1.9609 Bid0 Gamma0.0011 Theoretical0.9 Ask1.8 Theta-0.1093 Intrinsic Value-72.67 Volume0 Vega0.0224 Time Value72.67 Open Interest2 Rho-0.0026 Delta / Theta0.2817
					137.67	Price @ Jul 26, 2025 20:37 GMT
5	6.38%	3.7	6.3	3	140.00	6.3	0%	6.1	8.4	0
MTSI Call 140.00 Exp: Aug 15, 2025 Last: 5 Chg.: 6.38% SymbolMTSI\|20250815\|140.00C Delta0.468 Imp Vol0.4594 Bid3.7 Gamma0.0269 Theoretical5 Ask6.3 Theta-0.1542 Intrinsic Value-2.33 Volume3 Vega0.1281 Time Value7.33 Open Interest797 Rho0.0326 Delta / Theta-3.0346 MTSI Put 140.00 Exp: Aug 15, 2025 Last: 6.3 Chg.: 0% SymbolMTSI\|20250815\|140.00P Delta-0.5316 Imp Vol0.4769 Bid6.1 Gamma0.026 Theoretical7.25 Ask8.4 Theta-0.1447 Intrinsic Value2.33 Volume0 Vega0.1281 Time Value3.97 Open Interest2 Rho-0.0367 Delta / Theta3.6734
2.91	0%	2	4.5	0	145.00	0	0%	9.3	11.6	0
MTSI Call 145.00 Exp: Aug 15, 2025 Last: 2.91 Chg.: 0% SymbolMTSI\|20250815\|145.00C Delta0.3442 Imp Vol0.4645 Bid2 Gamma0.0246 Theoretical3.25 Ask4.5 Theta-0.143 Intrinsic Value-7.33 Volume0 Vega0.1186 Time Value10.24 Open Interest19 Rho0.0242 Delta / Theta-2.4071 MTSI Put 145.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolMTSI\|20250815\|145.00P Delta-0.6535 Imp Vol0.4789 Bid9.3 Gamma0.0247 Theoretical10.45 Ask11.6 Theta-0.1328 Intrinsic Value7.33 Volume0 Vega0.1188 Time Value-7.33 Open Interest0 Rho-0.0434 Delta / Theta4.9221
2.92	0%	1.05	3.2	0	150.00	0	0%	12.9	15.4	0
MTSI Call 150.00 Exp: Aug 15, 2025 Last: 2.92 Chg.: 0% SymbolMTSI\|20250815\|150.00C Delta0.2454 Imp Vol0.4783 Bid1.05 Gamma0.0204 Theoretical2.13 Ask3.2 Theta-0.125 Intrinsic Value-12.33 Volume0 Vega0.1014 Time Value15.25 Open Interest10 Rho0.0174 Delta / Theta-1.963 MTSI Put 150.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolMTSI\|20250815\|150.00P Delta-0.76 Imp Vol0.4771 Bid12.9 Gamma0.0205 Theoretical14.15 Ask15.4 Theta-0.1089 Intrinsic Value12.33 Volume0 Vega0.0999 Time Value-12.33 Open Interest0 Rho-0.0473 Delta / Theta6.9795

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

MTSI Comments

Write your thoughts about MACOM Technology Solutions Holdings Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	4,932.39	+44.05	+0.90%
NSE All Share	134,452.94	+1252.96	+0.94%
US 30	44,899.8	+205.7	+0.46%
US 500	6,393.4	+30.0	+0.47%
FTSE 100	9,120.31	-18.06	-0.20%
DAX	24,217.50	-78.43	-0.32%
South Africa Top 40	91,303.40	-954.88	-1.04%

Brent Oil	68.44	-0.74	-1.07%
Crude Oil WTI	65.16	-0.87	-1.32%
Gold	3,335.60	-37.90	-1.12%
Silver	38.365	-0.859	-2.19%
Copper	5.7850	-0.0165	-0.28%
London Cocoa	5,485.00	+142.00	+2.66%
London Wheat	177.45	-0.25	-0.14%

Nigeria 10Y	15.954	-0.006	-0.04%
Nigeria 2Y	16.755	+0.001	+0.01%
U.K. 10Y	4.6260	-0.0060	-0.13%
Germany 10Y	2.7160	+0.0220	+0.82%
U.S. 10Y	4.386	-0.022	-0.50%
U.S. 5Y	3.952	-0.019	-0.48%
U.S. 2Y	3.917	-0.008	-0.20%

Fidelitybk	21.200	+0.600	+2.91%
Zenith Bank	74.00	+0.80	+1.09%
UBA	47.00	+0.45	+0.97%
First HoldCo	36.20	+1.05	+2.99%
Guaranty Trust Holding	94.00	-0.10	-0.11%
Sterling Bank	6.600	+0.200	+3.13%
Dangote Cement	493.00	+3.00	+0.61%

Recent Quotes

	Name	Price	Chg.	Chg. %
	MTSI	137.67	+0.38	+0.28%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	27.70	-2.81%	42.42M
Guaranty Trust Holding	94.00	-0.11%	28.71M
Zenith Bank	74.00	+1.09%	16.96M
MTN Nigeria	400.00	+1.27%	3.44M
Okomu Oil Palm	998.00	+5.05%	2.58M
Presco	1,550.00	+7.68%	900.61K
Seplat Petroleum	5,450.00	0.00%	337.85K

Name	Last	Chg. %	Vol.
Champion Brew	12.32	+10.00%	1.69M
Unilever Nigeria	68.20	+10.00%	1.19M
Ikeja	23.100	+10.00%	3.01M
Nigerian Enamelware PLC	27.00	+9.98%	110.03K
Initiates	16.13	+9.95%	3.53M
Academy Press	9.31	+9.92%	2.12M
Prestige	1.23	+9.82%	13.85M

Name	Last	Chg. %	Vol.
Tripple Gee and Co	3.51	-10.00%	469.29K
Tantalizers	2.46	-8.55%	32.20M
Sunu Assurances	4.64	-6.64%	18.84M
ETI	32.00	-5.88%	4.55M
Neimeth	6.50	-4.55%	7.07M
Rtbriscoe	3.58	-4.53%	5.90M
Linkassure	1.50	-3.23%	894.80K